Options Chain for AMERICAN EXPRESS CO COM (AXP) - $272.00 as of 3/28/2025 7:17:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 115.45 | 118.50 | 156.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.01 | 11/26/2024 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 110.60 | 113.40 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 160.00 | 105.10 | 108.75 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 165.00 | 100.85 | 103.90 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 170.00 | 96.10 | 98.75 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 175.00 | 90.50 | 94.25 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 180.00 | 85.70 | 88.70 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 185.00 | 81.70 | 84.50 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 190.00 | 77.00 | 79.70 | 88.90 | 0.00 | 0.00% | 0 | 1,384 | 0.40 | 0.94 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 72.75 | 74.00 | 72.40 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.93 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 67.10 | 69.85 | 116.60 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.92 | 0.00 | -0.05 | 1/17/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 59.25 | 60.60 | 58.50 | +0.50 | +0.87% | 7 | 3 | 0.38 | 0.89 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 50.90 | 52.35 | 45.40 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.85 | 0.00 | -0.06 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 42.75 | 44.50 | 41.95 | -1.70 | -3.90% | 1 | 164 | 0.36 | 0.81 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 34.30 | 36.45 | 44.12 | 0.00 | 0.00% | 0 | 58 | 0.35 | 0.75 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 28.15 | 29.55 | 32.20 | 0.00 | 0.00% | 0 | 51 | 0.33 | 0.68 | 0.01 | -0.09 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 22.05 | 22.50 | 26.60 | 0.00 | 0.00% | 0 | 65 | 0.32 | 0.60 | 0.01 | -0.09 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 16.65 | 17.10 | 16.75 | -3.42 | -16.96% | 8 | 82 | 0.31 | 0.51 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 12.05 | 12.55 | 11.88 | -3.47 | -22.61% | 11 | 192 | 0.30 | 0.42 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 8.50 | 8.75 | 8.00 | -2.65 | -24.89% | 3 | 173 | 0.29 | 0.33 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 5.80 | 6.00 | 5.40 | -2.15 | -28.48% | 8 | 294 | 0.28 | 0.25 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 3.85 | 4.05 | 3.65 | -1.75 | -32.41% | 6 | 270 | 0.28 | 0.19 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 2.37 | 2.62 | 2.50 | -0.75 | -23.08% | 24 | 885 | 0.27 | 0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 330.00 | 1.57 | 1.88 | 1.54 | -0.53 | -25.61% | 7 | 128 | 0.28 | 0.09 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 340.00 | 0.98 | 1.07 | 0.98 | -0.32 | -24.62% | 5 | 195 | 0.27 | 0.06 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 350.00 | 0.30 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 241 | 0.26 | 0.04 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 0.16 | 0.74 | 0.45 | -0.24 | -34.79% | 4 | 572 | 0.27 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 0.10 | 0.63 | 0.38 | 0.00 | 0.00% | 0 | 158 | 0.28 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 0.06 | 0.54 | 0.35 | 0.00 | 0.00% | 0 | 89 | 0.28 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 0.04 | 0.49 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 0.02 | 1.21 | 0.87 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 0.01 | 0.77 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 0.01 | 0.96 | 0.29 | 0.00 | 0.00% | 0 | 110 | 0.35 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 1.30 | 1.58 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 1.26 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 450.00 | 0.00 | 1.34 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 1.34 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.10 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 0.14 | 0.83 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 160.00 | 0.21 | 0.91 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 165.00 | 0.30 | 1.01 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 170.00 | 0.44 | 0.99 | 0.62 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.03 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 0.57 | 1.20 | 0.92 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.04 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 0.73 | 1.21 | 1.62 | 0.00 | 0.00% | 0 | 35 | 0.43 | -0.04 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 0.92 | 1.48 | 1.37 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.05 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 1.16 | 1.59 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.06 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 1.47 | 1.79 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.07 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 1.81 | 2.30 | 1.99 | +0.78 | +64.47% | 4 | 14 | 0.39 | -0.08 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 2.83 | 3.05 | 1.64 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.11 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 4.10 | 4.30 | 4.20 | +1.55 | +58.50% | 7 | 150 | 0.36 | -0.15 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 5.85 | 6.05 | 4.10 | 0.00 | 0.00% | 0 | 96 | 0.35 | -0.19 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 8.15 | 8.35 | 7.32 | +1.44 | +24.49% | 20 | 42 | 0.34 | -0.25 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 10.95 | 11.30 | 11.30 | +2.85 | +33.73% | 4 | 482 | 0.33 | -0.32 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 14.65 | 15.00 | 14.96 | +3.60 | +31.69% | 4 | 1,199 | 0.32 | -0.40 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 19.00 | 19.55 | 14.55 | 0.00 | 0.00% | 0 | 528 | 0.31 | -0.49 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 24.10 | 25.05 | 25.25 | +6.45 | +34.31% | 2 | 199 | 0.29 | -0.58 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 29.95 | 31.50 | 25.05 | 0.00 | 0.00% | 0 | 207 | 0.28 | -0.67 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 38.45 | 39.00 | 45.17 | 0.00 | 0.00% | 0 | 377 | 0.29 | -0.75 | 0.01 | -0.06 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 45.50 | 47.75 | 52.45 | 0.00 | 0.00% | 0 | 337 | 0.27 | -0.81 | 0.01 | -0.05 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 55.15 | 57.25 | 52.30 | 0.00 | 0.00% | 0 | 132 | 0.29 | -0.87 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 330.00 | 64.05 | 66.70 | 69.04 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.91 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 340.00 | 73.75 | 77.20 | 60.00 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.94 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 350.00 | 83.50 | 87.10 | 35.55 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 1/24/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 93.75 | 97.10 | 46.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 1/24/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 103.50 | 107.15 | 83.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 113.25 | 117.10 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 390.00 | 123.25 | 127.00 | 66.85 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 133.30 | 137.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 410.00 | 143.95 | 147.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 420.00 | 153.55 | 157.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 430.00 | 163.40 | 167.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 440.00 | 173.50 | 177.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 450.00 | 183.25 | 186.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 460.00 | 193.90 | 197.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |